Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.620 | 4.580 | 4.580 | 4.580 | 42,800 | -0.05(-1.19%) |
Dec 30, 2015 | 4.660 | 4.716 | 4.600 | 4.635 | 58,837 | -0.08(-1.80%) |
Dec 29, 2015 | 4.720 | 4.839 | 4.680 | 4.720 | 57,355 | -0.02(-0.42%) |
Dec 28, 2015 | 4.750 | 4.790 | 4.590 | 4.740 | 72,235 | -0.09(-1.86%) |
Dec 24, 2015 | 4.810 | 4.830 | 4.830 | 4.830 | 18,600 | +0.00(+0.00%) |
Dec 23, 2015 | 4.800 | 4.890 | 4.800 | 4.830 | 28,095 | +0.03(+0.63%) |
Dec 22, 2015 | 4.780 | 4.850 | 4.750 | 4.800 | 28,035 | +0.03(+0.63%) |
Dec 21, 2015 | 4.870 | 4.890 | 4.770 | 4.770 | 39,462 | -0.10(-2.05%) |
Dec 18, 2015 | 4.990 | 4.990 | 4.880 | 4.870 | 71,792 | -0.13(-2.60%) |
Dec 17, 2015 | 4.960 | 5.120 | 4.960 | 5.000 | 41,200 | +0.01(+0.20%) |
Dec 16, 2015 | 4.900 | 5.045 | 4.840 | 4.990 | 35,203 | +0.12(+2.46%) |
Dec 15, 2015 | 5.250 | 5.250 | 4.770 | 4.870 | 51,476 | -0.40(-7.59%) |
Dec 14, 2015 | 5.550 | 5.576 | 5.210 | 5.270 | 27,893 | -0.21(-3.83%) |
Dec 11, 2015 | 5.470 | 5.550 | 5.410 | 5.480 | 26,895 | -0.10(-1.79%) |
Dec 10, 2015 | 5.760 | 5.760 | 5.520 | 5.580 | 11,114 | -0.25(-4.29%) |
Dec 09, 2015 | 5.670 | 5.850 | 5.630 | 5.830 | 6,839 | +0.14(+2.46%) |
Dec 08, 2015 | 5.900 | 5.920 | 5.660 | 5.690 | 54,158 | -0.27(-4.53%) |
Dec 07, 2015 | 5.940 | 5.980 | 5.850 | 5.960 | 38,222 | -0.01(-0.17%) |
Dec 04, 2015 | 5.960 | 6.090 | 5.950 | 5.970 | 17,249 | +0.00(+0.00%) |
Dec 03, 2015 | 6.020 | 6.027 | 5.900 | 5.970 | 17,999 | -0.08(-1.32%) |
Dec 02, 2015 | 6.090 | 6.150 | 6.030 | 6.050 | 11,733 | -0.10(-1.63%) |
Dec 01, 2015 | 5.900 | 6.150 | 5.890 | 6.150 | 24,649 | +0.23(+3.89%) |
Nov 30, 2015 | 5.980 | 6.050 | 5.720 | 5.920 | 11,055 | -0.12(-1.99%) |
Nov 27, 2015 | 5.940 | 6.040 | 5.900 | 6.040 | 12,701 | +0.08(+1.43%) |
Nov 25, 2015 | 5.950 | 5.955 | 5.955 | 5.955 | 17,000 | -0.01(-0.25%) |
Nov 24, 2015 | 5.950 | 5.970 | 5.900 | 5.970 | 40,581 | +0.02(+0.34%) |
Nov 23, 2015 | 5.950 | 6.000 | 5.930 | 5.950 | 17,921 | +0.02(+0.34%) |
Nov 20, 2015 | 5.950 | 6.080 | 5.920 | 5.930 | 20,299 | -0.01(-0.17%) |
Nov 19, 2015 | 5.950 | 6.010 | 5.896 | 5.940 | 5,883 | -0.03(-0.50%) |
Nov 18, 2015 | 5.970 | 6.030 | 5.770 | 5.970 | 9,855 | -0.02(-0.33%) |
Nov 17, 2015 | 6.060 | 6.080 | 5.950 | 5.990 | 9,088 | -0.12(-1.96%) |
Nov 16, 2015 | 5.880 | 6.180 | 5.880 | 6.110 | 38,972 | +0.19(+3.21%) |
Nov 13, 2015 | 5.860 | 5.960 | 5.800 | 5.920 | 17,058 | -0.11(-1.82%) |
Nov 12, 2015 | 5.700 | 6.095 | 5.700 | 6.030 | 113,133 | -0.23(-3.67%) |
Nov 11, 2015 | 6.190 | 6.310 | 6.170 | 6.260 | 17,425 | +0.05(+0.81%) |
Nov 10, 2015 | 6.130 | 6.210 | 6.090 | 6.210 | 18,578 | +0.02(+0.32%) |
Nov 09, 2015 | 6.150 | 6.230 | 6.110 | 6.190 | 17,218 | -0.01(-0.16%) |
Nov 06, 2015 | 6.170 | 6.300 | 6.160 | 6.200 | 17,467 | +0.03(+0.49%) |
Nov 05, 2015 | 6.060 | 6.240 | 6.050 | 6.170 | 11,505 | +0.12(+1.98%) |
Nov 04, 2015 | 6.060 | 6.200 | 6.050 | 6.050 | 11,462 | -0.04(-0.66%) |
Nov 03, 2015 | 6.041 | 6.100 | 6.000 | 6.090 | 21,066 | +0.05(+0.83%) |
Nov 02, 2015 | 6.040 | 6.070 | 6.020 | 6.040 | 8,904 | +0.04(+0.67%) |
Oct 30, 2015 | 5.980 | 6.038 | 5.960 | 6.000 | 11,066 | +0.03(+0.50%) |
Oct 29, 2015 | 5.960 | 5.990 | 5.960 | 5.970 | 5,397 | +0.01(+0.17%) |
Oct 28, 2015 | 5.960 | 6.000 | 5.850 | 5.960 | 29,569 | +0.06(+1.02%) |
Oct 27, 2015 | 5.930 | 5.930 | 5.838 | 5.900 | 7,813 | -0.08(-1.34%) |
Oct 26, 2015 | 5.970 | 6.050 | 5.950 | 5.980 | 20,383 | +0.05(+0.84%) |
Oct 23, 2015 | 5.960 | 6.010 | 5.930 | 5.930 | 11,972 | -0.01(-0.17%) |
Oct 22, 2015 | 6.000 | 6.020 | 5.940 | 5.940 | 9,721 | -0.03(-0.50%) |
Oct 21, 2015 | 5.970 | 6.030 | 5.900 | 5.970 | 13,237 | -0.03(-0.50%) |
Oct 20, 2015 | 5.810 | 6.010 | 5.810 | 6.000 | 11,133 | +0.14(+2.39%) |
Oct 19, 2015 | 5.750 | 5.900 | 5.720 | 5.860 | 12,230 | +0.11(+1.91%) |
Oct 16, 2015 | 5.730 | 5.810 | 5.710 | 5.750 | 12,739 | -0.04(-0.69%) |
Oct 15, 2015 | 5.840 | 5.840 | 5.680 | 5.790 | 20,807 | -0.02(-0.34%) |
Oct 14, 2015 | 5.800 | 5.830 | 5.710 | 5.810 | 23,613 | +0.00(+0.00%) |
Oct 13, 2015 | 5.810 | 5.880 | 5.710 | 5.810 | 32,813 | -0.02(-0.30%) |
Oct 12, 2015 | 5.830 | 5.850 | 5.744 | 5.827 | 46,166 | +0.04(+0.65%) |
Oct 09, 2015 | 5.780 | 5.850 | 5.738 | 5.790 | 14,697 | +0.02(+0.35%) |
Oct 08, 2015 | 5.570 | 5.780 | 5.570 | 5.770 | 19,416 | +0.21(+3.78%) |
Oct 07, 2015 | 5.270 | 5.590 | 5.240 | 5.560 | 41,902 | +0.35(+6.72%) |
Oct 06, 2015 | 5.260 | 5.530 | 5.160 | 5.210 | 46,621 | -0.11(-2.07%) |
Oct 05, 2015 | 5.530 | 5.840 | 5.230 | 5.320 | 132,405 | -0.19(-3.45%) |
Oct 02, 2015 | 5.440 | 5.540 | 5.410 | 5.510 | 21,396 | +0.06(+1.10%) |